NYSE - Nasdaq Real Time Price USD

Silgan Holdings Inc. (SLGN)

Compare
48.31
-1.28
(-2.58%)
As of 2:08:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202548.1248.5546.8248.3148.31480,680
Apr 3, 202549.9350.2949.1249.5949.59716,500
Apr 2, 202550.9651.6350.8051.6151.61468,700
Apr 1, 202551.1751.4850.7251.3051.30611,000
Mar 31, 202550.3351.5550.2251.1251.12680,400
Mar 28, 202551.4351.7050.2850.7150.71492,200
Mar 27, 202550.9651.8550.8151.4951.49618,200
Mar 26, 202550.1451.1049.9651.0351.031,015,200
Mar 25, 202550.2450.5049.7449.9849.98686,000
Mar 24, 202550.0750.4449.5650.0850.08835,400
Mar 21, 202549.9150.1149.2949.7749.774,421,800
Mar 20, 202549.6150.7349.5850.3550.35915,100
Mar 19, 202549.6450.0549.3150.0250.02673,900
Mar 18, 202549.7049.7849.2649.7049.70678,100
Mar 17, 2025 0.20 Dividend
Mar 17, 202549.3749.9649.1449.8349.83476,900
Mar 14, 202549.1149.6748.7649.6249.42672,000
Mar 13, 202549.3949.7748.2548.8248.62833,600
Mar 12, 202550.6750.7648.7949.3349.13779,300
Mar 11, 202551.5351.7650.4150.7750.57837,500
Mar 10, 202552.5753.2651.4151.4751.26813,400
Mar 7, 202551.8453.2651.6853.0152.80769,600
Mar 6, 202551.5452.0451.0351.8651.65829,800
Mar 5, 202551.6752.7051.3951.8551.64967,500
Mar 4, 202552.1952.3651.2751.3751.16803,700
Mar 3, 202554.2554.9152.5152.6752.46715,100
Feb 28, 202553.7254.3353.6754.3154.09612,700
Feb 27, 202554.2854.5253.5653.5853.36604,100
Feb 26, 202555.3555.4754.4454.7254.50719,600
Feb 25, 202554.5155.5254.5155.1254.90795,000
Feb 24, 202554.5355.0954.0254.5254.30667,000
Feb 21, 202555.6655.7954.3054.4054.18798,000
Feb 20, 202554.6555.5254.2555.5255.30751,700
Feb 19, 202553.7654.9753.6354.7354.51747,100
Feb 18, 202553.5054.2553.0454.1753.95640,600
Feb 14, 202553.5253.8753.3653.6853.46617,200
Feb 13, 202552.6653.4052.4853.2052.99530,300
Feb 12, 202552.4052.7552.1152.3552.14456,800
Feb 11, 202553.0153.3052.6952.9752.76521,600
Feb 10, 202553.6753.7953.2353.3053.09582,200
Feb 7, 202554.1454.2653.6653.7553.53500,200
Feb 6, 202555.3155.6653.8854.2454.02623,100
Feb 5, 202554.8355.6954.8154.9854.76684,600
Feb 4, 202555.1255.2354.3954.7654.54737,900
Feb 3, 202554.3654.8753.7754.8254.60956,600
Jan 31, 202556.0356.5655.0055.0254.802,542,700
Jan 30, 202556.6756.6755.4456.1555.921,209,000
Jan 29, 202556.1957.6155.6455.7855.561,495,400
Jan 28, 202553.1953.9052.7953.0152.80620,400
Jan 27, 202552.6453.4552.6453.4153.19600,600
Jan 24, 202552.6052.8652.3552.5452.33414,500
Jan 23, 202552.4652.8452.1452.5352.32467,100
Jan 22, 202552.9652.9652.2852.3952.18579,800
Jan 21, 202552.7453.3852.6253.0052.79584,200
Jan 17, 202552.9953.1352.5852.6152.40457,200
Jan 16, 202552.5552.9351.9152.8252.61511,100
Jan 15, 202552.7153.0952.2952.5152.30408,600
Jan 14, 202551.3451.9351.0951.9051.69449,800
Jan 13, 202550.4351.3750.4351.3651.15408,800
Jan 10, 202550.5050.8250.2350.5250.32470,500
Jan 8, 202550.9851.2650.5051.0650.85386,000
Jan 7, 202551.2151.9350.9751.2050.99456,000
Jan 6, 202551.4052.0950.8850.9750.76567,400
Jan 3, 202551.0151.4950.6851.0150.80454,300
Jan 2, 202552.2252.3050.8551.0550.84477,800
Dec 31, 202451.8252.2951.6352.0551.84422,300
Dec 30, 202451.9352.2451.4351.7351.52415,300
Dec 27, 202452.5553.3952.4452.5552.34513,900
Dec 26, 202452.7753.1552.6952.8752.66473,400
Dec 24, 202452.3953.0052.3652.9652.75198,300
Dec 23, 202451.7952.5251.4152.4952.28604,900
Dec 20, 202452.0453.1351.6352.1851.977,235,700
Dec 19, 202452.6453.0951.8751.9251.71648,500
Dec 18, 202453.5954.0551.9552.1651.95742,100
Dec 17, 202453.9154.3353.1853.5353.31864,600
Dec 16, 202454.8054.9554.1354.1853.96605,800
Dec 13, 202454.3155.1454.2654.8254.60439,700
Dec 12, 202454.6055.0954.3854.6954.47634,400
Dec 11, 202455.2855.3554.6354.8154.59922,700
Dec 10, 202455.9755.9755.0455.1454.92497,400
Dec 9, 202455.6656.6855.3655.8455.61638,400
Dec 6, 202456.4656.6755.3555.3855.16466,700
Dec 5, 202455.9656.8255.8456.4356.20868,100
Dec 4, 202456.4456.8256.1656.4656.23486,400
Dec 3, 202457.1357.2456.2956.7556.52405,800
Dec 2, 2024 0.19 Dividend
Dec 2, 202457.2457.3356.5257.2256.99382,700
Nov 29, 202457.5757.9057.4657.5357.11330,000
Nov 27, 202457.5358.1457.2757.4557.03669,700
Nov 26, 202457.1357.2056.6557.1756.75518,700
Nov 25, 202456.8457.6156.8457.1256.70660,500
Nov 22, 202455.7356.7855.7056.5356.12544,800
Nov 21, 202454.7755.9154.3155.6055.19690,900
Nov 20, 202454.0254.9153.9754.7754.37779,900
Nov 19, 202453.8054.7753.7554.2953.89686,800
Nov 18, 202453.5354.2253.4454.2053.80673,200
Nov 15, 202453.9654.3853.4653.5553.16492,900
Nov 14, 202455.1055.2953.9053.9353.54489,100
Nov 13, 202454.5355.3254.5355.1354.73921,200
Nov 12, 202454.1054.7753.8954.5254.12585,400
Nov 11, 202454.0554.5353.8454.0753.67696,300
Nov 8, 202453.6053.9853.1653.6453.25506,800
Nov 7, 202454.1254.2253.3653.5153.12396,900
Nov 6, 202455.1955.2453.3653.9753.57602,500
Nov 5, 202453.0053.6752.8353.0952.70625,200
Nov 4, 202452.7953.7252.7953.0752.68888,200
Nov 1, 202451.9852.6951.6352.6452.25892,800
Oct 31, 202452.4552.7651.5351.7451.36595,500
Oct 30, 202450.2452.8049.9952.4152.03941,800
Oct 29, 202450.8750.9950.5650.7950.42355,800
Oct 28, 202451.1851.8651.1451.1650.79366,600
Oct 25, 202451.1651.3450.8350.9050.53389,700
Oct 24, 202450.9151.3950.8050.9550.58235,500
Oct 23, 202451.1351.5350.6250.9550.58316,300
Oct 22, 202451.2451.3050.7751.0950.72306,800
Oct 21, 202452.1652.1851.3551.3851.00336,800
Oct 18, 202452.0252.5051.5752.4552.07470,100
Oct 17, 202451.9352.2251.6951.7251.34283,700
Oct 16, 202451.5652.1651.5151.5751.19424,200
Oct 15, 202451.8151.9951.3151.4651.08647,800
Oct 14, 202451.5852.0351.5351.9051.52392,000
Oct 11, 202451.0451.9150.9851.5751.19376,300
Oct 10, 202450.8550.9950.4650.8950.52398,700
Oct 9, 202450.5251.2150.4150.9250.55358,800
Oct 8, 202450.9151.1650.5850.6050.23471,700
Oct 7, 202451.2251.2250.5950.9750.60483,700
Oct 4, 202451.2251.6151.1251.5251.14425,300
Oct 3, 202451.3651.5750.6350.7650.39950,800
Oct 2, 202452.0652.2451.1251.6051.22441,000
Oct 1, 202452.3852.5451.9551.9951.61371,300
Sep 30, 202451.4452.5351.1052.5052.12631,200
Sep 27, 202452.1252.7551.3451.5551.17772,200
Sep 26, 202451.3152.0251.0951.7951.41295,900
Sep 25, 202451.4051.6250.7950.8250.45436,200
Sep 24, 202451.4551.8050.9851.2350.851,269,100
Sep 23, 202451.4751.6551.1951.3350.95452,300
Sep 20, 202451.5251.6251.0151.3750.99708,600
Sep 19, 202452.1452.2651.6752.0251.64557,200
Sep 18, 202451.5152.0551.1251.4551.071,073,600
Sep 17, 202451.4651.6451.0951.4051.02391,200
Sep 16, 202450.8251.3350.6751.2750.89394,800
Sep 13, 202450.5351.0550.2450.5350.16332,800
Sep 12, 202449.9750.1649.7350.0049.63449,700
Sep 11, 202449.8049.8048.7549.6049.24282,500
Sep 10, 202450.0650.4549.8849.9649.59358,000
Sep 9, 202450.4950.7349.9549.9549.58467,500
Sep 6, 202450.5050.8450.1250.4850.11500,000
Sep 5, 202451.0151.0850.0150.3549.98432,200
Sep 4, 202451.1251.4950.8850.9150.54475,800
Sep 3, 2024 0.19 Dividend
Sep 3, 202451.6852.0150.8851.2650.88692,200
Aug 30, 202451.7152.4151.7152.2751.70429,500
Aug 29, 202451.5451.9151.1351.7851.21468,500
Aug 28, 202450.6851.2650.6151.2350.67585,200
Aug 27, 202451.1451.1950.6950.8550.29534,400
Aug 26, 202451.6052.1451.3251.3550.79303,300
Aug 23, 202450.9951.3950.6551.2750.71273,800
Aug 22, 202450.9050.9950.5250.8050.24291,800
Aug 21, 202450.3250.6550.0050.6550.10297,100
Aug 20, 202449.9150.3449.8450.2049.65453,600
Aug 19, 202450.1950.5049.8749.9749.42346,400
Aug 16, 202449.3650.3549.3250.1149.561,055,100
Aug 15, 202449.4849.9749.3249.6349.09457,400
Aug 14, 202449.2549.3948.8249.0048.46303,200
Aug 13, 202448.5849.3448.4049.1748.63390,200
Aug 12, 202448.9649.0948.0348.4847.95517,100
Aug 9, 202448.9949.2848.4948.9648.42391,500
Aug 8, 202448.9649.4248.9249.1048.56377,800
Aug 7, 202449.4249.8248.6048.7148.18714,500
Aug 6, 202448.3949.6648.3349.0848.54881,800
Aug 5, 202450.2350.2748.3848.4047.871,114,000
Aug 2, 202452.3252.6550.8551.2650.70843,000
Aug 1, 202452.0752.8451.7152.6952.111,212,600
Jul 31, 202448.9052.1148.9051.4350.871,287,800
Jul 30, 202448.0148.8947.9348.7448.21660,400
Jul 29, 202448.0448.2547.6147.8247.30571,600
Jul 26, 202447.1548.2246.9847.8547.33502,000
Jul 25, 202446.3347.0046.1946.9846.47935,500
Jul 24, 202446.2446.8845.9846.3845.87660,800
Jul 23, 202445.7246.0545.4145.9145.41455,500
Jul 22, 202445.2745.6544.9845.5545.05368,700
Jul 19, 202445.6445.7645.1245.3344.83426,900
Jul 18, 202445.4746.2945.4745.9245.42485,500
Jul 17, 202445.6546.3645.6545.7545.25625,400
Jul 16, 202444.8045.8144.8045.6245.12373,500
Jul 15, 202444.1745.0244.1744.7644.27653,000
Jul 12, 202443.7244.4943.4744.2843.80553,800
Jul 11, 202442.9343.8142.5643.4342.96532,700
Jul 10, 202442.5642.9042.3442.5642.09453,200
Jul 9, 202442.1842.6441.8542.3541.89499,200
Jul 8, 202442.6542.8142.2042.6842.21846,400
Jul 5, 202441.7041.7641.1441.3240.871,097,100
Jul 3, 202441.9742.0941.6441.8841.42287,400
Jul 2, 202441.7941.8441.4741.8141.35491,200
Jul 1, 202442.5742.6241.6541.8641.40518,400
Jun 28, 202443.1243.3542.1142.3341.871,032,800
Jun 27, 202443.3743.3842.4542.8342.361,144,500
Jun 26, 202443.6943.7643.2743.5143.03477,800
Jun 25, 202444.3544.5143.6543.8643.38341,700
Jun 24, 202443.9544.6843.9544.3043.82342,500
Jun 21, 202444.2444.5144.0744.2643.78755,400
Jun 20, 202443.8844.3943.7744.2443.76404,700
Jun 18, 202443.9344.1643.8043.9743.49415,200
Jun 17, 202444.1244.2043.6744.0043.52452,900
Jun 14, 202444.1144.2743.4244.1243.64502,000
Jun 13, 202445.1945.5044.3244.3943.901,187,500
Jun 12, 202446.0446.1245.1945.3044.80493,000
Jun 11, 202445.6445.8145.4145.6745.17337,800
Jun 10, 202445.7046.1545.2645.7945.29488,200
Jun 7, 202445.9246.2345.6945.9445.44396,800
Jun 6, 202445.8246.1945.5846.1245.62427,500
Jun 5, 202445.6245.9545.1145.7645.26502,000
Jun 4, 202446.3946.3945.6545.6645.16552,600
Jun 3, 2024 0.19 Dividend
Jun 3, 202447.2047.5646.3646.8346.32432,700
May 31, 202446.5647.2646.3847.2546.55498,600
May 30, 202446.2746.5946.0746.4745.78483,200
May 29, 202446.2846.4045.7546.1945.50474,800
May 28, 202446.8746.9646.3046.6345.93503,100
May 24, 202446.7646.9346.0946.7246.02794,800
May 23, 202446.6546.6546.1846.5745.88789,800
May 22, 202446.7946.9346.4946.6845.98288,100
May 21, 202446.8747.0846.6446.9646.26645,000
May 20, 202447.0747.1246.4046.8746.17624,000
May 17, 202447.4747.5747.0247.2246.52245,200
May 16, 202446.9347.6246.8147.3746.66383,100
May 15, 202447.6847.6847.0747.1146.41514,800
May 14, 202447.7347.8347.2547.5646.85408,500
May 13, 202447.9548.1847.3847.4046.69517,000
May 10, 202446.9947.8646.7747.8447.13516,000
May 9, 202446.7046.9646.5446.8146.11688,200
May 8, 202446.9547.1746.4246.4645.77490,900
May 7, 202446.6447.3146.5347.1446.44559,800
May 6, 202446.7646.9646.5046.6445.94471,400
May 3, 202446.0346.3045.8746.2845.59704,400
May 2, 202445.2846.0145.0045.3944.711,373,400
May 1, 202447.6948.2544.2844.7244.051,360,300
Apr 30, 202446.9447.0646.5446.6645.96819,900
Apr 29, 202447.1947.6347.0147.2946.59551,800
Apr 26, 202447.1647.5446.9546.9646.26485,600
Apr 25, 202446.8647.2846.5147.0246.32413,500
Apr 24, 202447.2147.4946.9547.3246.61507,000
Apr 23, 202446.7347.6246.7347.2346.53383,700
Apr 22, 202447.3847.7846.8447.0446.34783,400
Apr 19, 202446.6947.4346.4747.4046.69335,900
Apr 18, 202446.8346.9346.4346.8446.14336,200
Apr 17, 202447.1947.5246.7546.7946.09415,600
Apr 16, 202447.1447.2746.5547.0546.35493,900
Apr 15, 202447.8748.1046.9247.2546.55452,900
Apr 12, 202448.4148.5147.3747.4746.76461,900
Apr 11, 202449.4049.4048.6248.6847.95623,600
Apr 10, 202448.1949.7248.1449.2848.55954,200
Apr 9, 202448.2649.2148.2549.1448.41961,500
Apr 8, 202448.3748.5148.0548.2747.55613,600
Apr 5, 202447.4748.2247.4548.0947.37624,400
Apr 4, 202448.2748.5947.5547.7847.07725,300

Related Tickers

GEF Greif, Inc.
52.00
-2.91%
 
TRS TriMas Corporation
21.33
-4.56%
 
CCK Crown Holdings, Inc.
84.13
-5.18%
 
MYE Myers Industries, Inc.
10.34
-3.27%
 
BERY Berry Global Group, Inc.
67.05
-2.56%
 
ZVB.F Zignago Vetro S.p.A.
8.44
-1.86%
 
GEF-B Greif, Inc.
56.10
-2.21%
 
ALGIL.PA Groupe Guillin S.A.
26.40
-2.40%
 
OI O-I Glass, Inc.
10.47
-6.65%
 
GPK Graphic Packaging Holding Company
25.38
-2.94%